Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.05 | 12.12 | 12.05 | 12.11 | 50,128,592 | +0.03(+0.22%) |
May 29, 2014 | 12.08 | 12.09 | 12.03 | 12.08 | 27,451,184 | +0.03(+0.23%) |
May 28, 2014 | 12.05 | 12.09 | 12.03 | 12.05 | 60,476,984 | -0.02(-0.18%) |
May 27, 2014 | 12.00 | 12.12 | 12.00 | 12.08 | 42,455,144 | +0.10(+0.86%) |
May 23, 2014 | 11.95 | 11.97 | 11.97 | 11.97 | 37,522,812 | +0.03(+0.23%) |
May 22, 2014 | 11.90 | 11.95 | 11.86 | 11.95 | 24,259,796 | +0.07(+0.55%) |
May 21, 2014 | 11.85 | 11.93 | 11.84 | 11.88 | 58,400,516 | +0.08(+0.64%) |
May 20, 2014 | 11.85 | 11.88 | 11.76 | 11.80 | 35,853,960 | -0.07(-0.59%) |
May 19, 2014 | 11.78 | 11.89 | 11.78 | 11.87 | 36,842,188 | +0.06(+0.53%) |
May 16, 2014 | 11.80 | 11.81 | 11.72 | 11.81 | 61,624,584 | +0.01(+0.12%) |
May 15, 2014 | 11.88 | 11.90 | 11.71 | 11.80 | 72,526,208 | -0.14(-1.14%) |
May 14, 2014 | 12.01 | 12.02 | 11.91 | 11.93 | 46,905,968 | -0.09(-0.72%) |
May 13, 2014 | 12.04 | 12.07 | 12.01 | 12.02 | 43,240,508 | -0.01(-0.09%) |
May 12, 2014 | 11.97 | 12.04 | 11.95 | 12.03 | 37,876,820 | +0.12(+1.00%) |
May 09, 2014 | 11.91 | 11.93 | 11.84 | 11.91 | 43,924,712 | -0.01(-0.05%) |
May 08, 2014 | 11.87 | 11.98 | 11.87 | 11.92 | 53,458,508 | +0.03(+0.27%) |
May 07, 2014 | 11.79 | 11.90 | 11.76 | 11.89 | 75,331,968 | +0.16(+1.34%) |
May 06, 2014 | 11.86 | 11.86 | 11.73 | 11.73 | 110,509,200 | -0.17(-1.42%) |
May 05, 2014 | 11.84 | 11.91 | 11.79 | 11.90 | 34,701,444 | -0.05(-0.41%) |
May 02, 2014 | 11.96 | 12.05 | 11.92 | 11.95 | 51,744,396 | -0.01(-0.05%) |
May 01, 2014 | 11.93 | 11.97 | 11.89 | 11.95 | 50,000,648 | +0.02(+0.18%) |
Apr 30, 2014 | 11.88 | 11.96 | 11.87 | 11.93 | 69,937,976 | +0.02(+0.14%) |
Apr 29, 2014 | 11.83 | 11.92 | 11.82 | 11.91 | 51,067,964 | +0.11(+0.97%) |
Apr 28, 2014 | 11.87 | 11.90 | 11.68 | 11.80 | 80,691,712 | -0.07(-0.59%) |
Apr 25, 2014 | 11.94 | 11.95 | 11.85 | 11.87 | 52,647,068 | -0.10(-0.82%) |
Apr 24, 2014 | 12.03 | 12.03 | 11.92 | 11.97 | 55,189,736 | -0.01(-0.05%) |
Apr 23, 2014 | 11.93 | 11.98 | 11.92 | 11.97 | 46,805,236 | +0.03(+0.23%) |
Apr 22, 2014 | 11.88 | 11.98 | 11.84 | 11.95 | 49,248,540 | +0.08(+0.69%) |
Apr 21, 2014 | 11.88 | 11.89 | 11.84 | 11.86 | 56,352,076 | -0.01(-0.09%) |
Apr 17, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 108,529,232 | +0.02(+0.18%) |
Apr 16, 2014 | 11.82 | 11.86 | 11.74 | 11.85 | 72,950,320 | +0.09(+0.78%) |
Apr 15, 2014 | 11.68 | 11.78 | 11.59 | 11.76 | 155,241,392 | +0.11(+0.93%) |
Apr 14, 2014 | 11.70 | 11.71 | 11.53 | 11.65 | 103,435,952 | +0.09(+0.80%) |
Apr 11, 2014 | 11.57 | 11.67 | 11.51 | 11.56 | 146,637,776 | -0.14(-1.21%) |
Apr 10, 2014 | 11.99 | 11.99 | 11.70 | 11.70 | 141,170,144 | -0.28(-2.31%) |
Apr 09, 2014 | 11.91 | 11.99 | 11.85 | 11.98 | 67,117,080 | +0.10(+0.87%) |
Apr 08, 2014 | 11.87 | 11.90 | 11.78 | 11.87 | 84,170,560 | +0.02(+0.14%) |
Apr 07, 2014 | 12.03 | 12.04 | 11.85 | 11.86 | 108,138,904 | -0.18(-1.53%) |
Apr 04, 2014 | 12.23 | 12.25 | 12.03 | 12.04 | 90,027,200 | -0.12(-0.98%) |
Apr 03, 2014 | 12.20 | 12.21 | 12.12 | 12.16 | 69,720,528 | -0.02(-0.18%) |
Apr 02, 2014 | 12.17 | 12.21 | 12.14 | 12.18 | 66,591,432 | +0.03(+0.22%) |
Apr 01, 2014 | 12.17 | 12.20 | 12.12 | 12.16 | 77,240,568 | +0.02(+0.18%) |
Mar 31, 2014 | 12.10 | 12.17 | 12.09 | 12.14 | 61,336,188 | +0.12(+1.04%) |
Mar 28, 2014 | 11.99 | 12.09 | 11.97 | 12.01 | 73,159,720 | +0.05(+0.41%) |
Mar 27, 2014 | 12.00 | 12.05 | 11.90 | 11.96 | 106,224,384 | -0.07(-0.54%) |
Mar 26, 2014 | 12.22 | 12.23 | 12.03 | 12.03 | 91,292,928 | -0.12(-1.03%) |
Mar 25, 2014 | 12.20 | 12.22 | 12.09 | 12.15 | 62,788,452 | -0.01(-0.09%) |
Mar 24, 2014 | 12.21 | 12.24 | 12.09 | 12.16 | 102,180,344 | -0.01(-0.04%) |
Mar 21, 2014 | 12.25 | 12.30 | 12.15 | 12.17 | 123,673,392 | +0.00(+0.01%) |
Mar 20, 2014 | 11.96 | 12.19 | 11.96 | 12.17 | 168,303,808 | +0.19(+1.58%) |
Mar 19, 2014 | 11.99 | 12.06 | 11.89 | 11.98 | 104,904,744 | -0.01(-0.05%) |
Mar 18, 2014 | 11.96 | 11.99 | 11.93 | 11.98 | 66,032,060 | +0.06(+0.50%) |
Mar 17, 2014 | 11.90 | 11.97 | 11.89 | 11.92 | 69,425,544 | +0.12(+1.06%) |
Mar 14, 2014 | 11.83 | 11.93 | 11.79 | 11.80 | 81,702,136 | -0.08(-0.64%) |
Mar 13, 2014 | 12.05 | 12.06 | 11.85 | 11.87 | 104,603,008 | -0.14(-1.13%) |
Mar 12, 2014 | 11.96 | 12.02 | 11.92 | 12.01 | 59,002,016 | -0.02(-0.18%) |
Mar 11, 2014 | 12.13 | 12.14 | 12.00 | 12.03 | 82,933,664 | -0.08(-0.67%) |
Mar 10, 2014 | 12.08 | 12.18 | 12.03 | 12.11 | 43,557,236 | +0.01(+0.04%) |
Mar 07, 2014 | 12.13 | 12.17 | 12.06 | 12.11 | 122,394,016 | +0.05(+0.45%) |
Mar 06, 2014 | 12.02 | 12.08 | 12.01 | 12.05 | 78,188,072 | +0.04(+0.32%) |
Mar 05, 2014 | 11.90 | 12.02 | 11.87 | 12.02 | 87,695,272 | +0.12(+1.05%) |
Mar 04, 2014 | 11.79 | 11.89 | 11.76 | 11.89 | 92,124,536 | +0.24(+2.04%) |